Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 64.66 | 65.16 | 62.03 | 62.21 | 1,280,700 | -2.84(-4.37%) |
Apr 28, 2022 | 64.77 | 65.90 | 64.11 | 65.05 | 894,507 | +0.10(+0.15%) |
Apr 27, 2022 | 66.58 | 66.61 | 64.80 | 64.95 | 1,237,126 | -1.65(-2.48%) |
Apr 26, 2022 | 66.74 | 67.45 | 66.56 | 66.61 | 1,613,162 | -0.52(-0.77%) |
Apr 25, 2022 | 66.19 | 67.20 | 65.34 | 67.12 | 956,082 | +0.70(+1.06%) |
Apr 22, 2022 | 66.55 | 66.77 | 66.13 | 66.42 | 921,506 | -0.18(-0.27%) |
Apr 21, 2022 | 67.07 | 67.07 | 66.18 | 66.60 | 825,993 | +0.16(+0.24%) |
Apr 20, 2022 | 66.96 | 67.04 | 66.21 | 66.44 | 875,701 | -0.13(-0.20%) |
Apr 19, 2022 | 66.13 | 66.79 | 66.13 | 66.57 | 377,184 | +0.47(+0.71%) |
Apr 18, 2022 | 66.04 | 66.61 | 65.65 | 66.10 | 524,050 | -0.02(-0.03%) |
Apr 14, 2022 | 66.63 | 67.24 | 65.98 | 66.12 | 697,318 | -0.35(-0.52%) |
Apr 13, 2022 | 65.63 | 66.51 | 65.50 | 66.46 | 866,544 | +0.90(+1.37%) |
Apr 12, 2022 | 65.92 | 66.69 | 65.09 | 65.57 | 699,600 | -0.21(-0.32%) |
Apr 11, 2022 | 64.59 | 65.84 | 64.57 | 65.78 | 1,567,517 | +1.14(+1.76%) |
Apr 08, 2022 | 64.72 | 65.18 | 64.09 | 64.64 | 492,082 | +0.04(+0.06%) |
Apr 07, 2022 | 65.41 | 65.41 | 63.41 | 64.61 | 838,745 | -1.15(-1.74%) |
Apr 06, 2022 | 65.55 | 65.98 | 65.16 | 65.75 | 776,676 | -0.20(-0.31%) |
Apr 05, 2022 | 67.68 | 68.44 | 65.89 | 65.96 | 953,830 | -1.96(-2.89%) |
Apr 04, 2022 | 69.20 | 69.20 | 67.56 | 67.92 | 520,370 | -1.43(-2.06%) |
Apr 01, 2022 | 68.23 | 69.46 | 68.07 | 69.35 | 873,592 | +1.44(+2.12%) |
Mar 31, 2022 | 69.24 | 69.61 | 67.86 | 67.91 | 813,616 | -1.25(-1.81%) |
Mar 30, 2022 | 69.45 | 69.54 | 68.65 | 69.16 | 858,743 | -0.48(-0.69%) |
Mar 29, 2022 | 68.66 | 69.79 | 68.03 | 69.64 | 1,289,494 | +1.54(+2.26%) |
Mar 28, 2022 | 67.98 | 68.18 | 67.21 | 68.11 | 1,290,991 | -0.24(-0.35%) |
Mar 25, 2022 | 67.04 | 68.35 | 66.85 | 68.35 | 817,278 | +1.54(+2.31%) |
Mar 24, 2022 | 65.90 | 66.82 | 65.29 | 66.80 | 534,119 | +1.03(+1.57%) |
Mar 23, 2022 | 66.14 | 66.28 | 65.54 | 65.77 | 637,014 | -0.52(-0.79%) |
Mar 22, 2022 | 66.28 | 66.90 | 65.74 | 66.29 | 728,079 | +0.56(+0.85%) |
Mar 21, 2022 | 66.04 | 66.67 | 65.37 | 65.73 | 750,826 | -0.32(-0.48%) |
Mar 18, 2022 | 65.93 | 66.54 | 65.32 | 66.05 | 1,254,110 | +0.17(+0.25%) |
Mar 17, 2022 | 64.88 | 66.02 | 64.48 | 65.88 | 1,035,381 | +0.83(+1.28%) |
Mar 16, 2022 | 65.42 | 65.85 | 63.56 | 65.05 | 834,404 | +0.27(+0.42%) |
Mar 15, 2022 | 65.17 | 65.42 | 63.71 | 64.78 | 643,878 | +0.09(+0.14%) |
Mar 14, 2022 | 64.96 | 65.65 | 64.29 | 64.69 | 880,788 | -0.01(-0.01%) |
Mar 11, 2022 | 65.42 | 66.02 | 64.59 | 64.70 | 664,320 | -0.25(-0.38%) |
Mar 10, 2022 | 63.71 | 65.10 | 63.04 | 64.95 | 564,952 | +0.49(+0.77%) |
Mar 09, 2022 | 63.77 | 65.33 | 63.61 | 64.45 | 671,437 | +1.89(+3.02%) |
Mar 08, 2022 | 62.79 | 63.34 | 62.26 | 62.56 | 735,797 | -0.26(-0.41%) |
Mar 07, 2022 | 63.29 | 63.96 | 62.62 | 62.82 | 488,257 | -0.63(-0.99%) |
Mar 04, 2022 | 62.71 | 63.49 | 62.54 | 63.45 | 809,535 | -0.23(-0.36%) |
Mar 03, 2022 | 62.84 | 64.01 | 62.68 | 63.68 | 608,275 | +0.31(+0.49%) |
Mar 02, 2022 | 63.03 | 64.12 | 63.03 | 63.37 | 724,892 | +0.46(+0.73%) |
Mar 01, 2022 | 63.19 | 63.86 | 62.35 | 62.91 | 661,924 | -0.32(-0.50%) |
Feb 28, 2022 | 61.95 | 64.05 | 61.51 | 63.23 | 1,054,833 | +0.31(+0.49%) |
Feb 25, 2022 | 61.65 | 62.96 | 61.90 | 62.92 | 821,380 | +2.21(+3.64%) |
Feb 24, 2022 | 59.38 | 60.84 | 58.40 | 60.71 | 896,328 | +0.23(+0.38%) |
Feb 23, 2022 | 62.18 | 62.46 | 60.43 | 60.48 | 638,303 | -1.38(-2.23%) |
Feb 22, 2022 | 61.39 | 62.58 | 60.95 | 61.86 | 874,199 | -0.65(-1.05%) |
Feb 18, 2022 | 62.51 | 0 | -1.07(-1.68%) | |||
Feb 17, 2022 | 63.01 | 63.96 | 62.88 | 63.58 | 1,199,894 | +0.46(+0.73%) |
Feb 16, 2022 | 61.68 | 63.20 | 61.68 | 63.12 | 1,219,601 | +1.52(+2.46%) |
Feb 15, 2022 | 60.16 | 61.81 | 60.16 | 61.60 | 880,214 | +1.78(+2.98%) |
Feb 14, 2022 | 59.77 | 60.70 | 59.35 | 59.82 | 1,145,210 | +0.04(+0.06%) |
Feb 11, 2022 | 59.56 | 60.96 | 59.25 | 59.78 | 983,313 | +0.55(+0.92%) |
Feb 10, 2022 | 58.80 | 60.50 | 58.56 | 59.24 | 728,437 | -0.31(-0.52%) |
Feb 09, 2022 | 59.39 | 60.00 | 58.90 | 59.55 | 414,971 | +0.82(+1.40%) |
Feb 08, 2022 | 59.41 | 59.70 | 58.27 | 58.72 | 823,579 | -0.37(-0.63%) |
Feb 07, 2022 | 58.94 | 59.32 | 58.48 | 59.09 | 822,911 | +0.39(+0.66%) |
Feb 04, 2022 | 58.34 | 59.35 | 57.44 | 58.71 | 1,453,496 | +0.07(+0.12%) |
Feb 03, 2022 | 58.61 | 58.64 | 1,184,605 | -0.19(-0.32%) | ||
Feb 02, 2022 | 58.51 | 59.75 | 58.21 | 58.82 | 1,187,038 | +0.00(+0.00%) |